Ouverture
$0.1077
Clôture
$0.1063
Plus haut
$0.1141
Plus bas
$0.1010
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $0.1077 | $0.1111 | $0.1113 | $0.1031 | — | $10M |
| 2 mai 2024 | $0.1111 | $0.1103 | $0.1115 | $0.1069 | -0.72% | $8M |
| 3 mai 2024 | $0.1102 | $0.1118 | $0.1126 | $0.1088 | +1.36% | $5M |
| 4 mai 2024 | $0.1117 | $0.1109 | $0.1126 | $0.1106 | -0.81% | $4M |
| 5 mai 2024 | $0.1109 | $0.1109 | $0.1114 | $0.1093 | +0.00% | $3M |
| 6 mai 2024 | $0.1110 | $0.1097 | $0.1137 | $0.1091 | -1.08% | $9M |
| 7 mai 2024 | $0.1098 | $0.1081 | $0.1108 | $0.1078 | -1.46% | $6M |
| 8 mai 2024 | $0.1080 | $0.1073 | $0.1099 | $0.1067 | -0.74% | $5M |
| 9 mai 2024 | $0.1073 | $0.1085 | $0.1088 | $0.1058 | +1.12% | $5M |
| 10 mai 2024 | $0.1086 | $0.1062 | $0.1098 | $0.1053 | -2.12% | $4M |
| 11 mai 2024 | $0.1063 | $0.1059 | $0.1071 | $0.1054 | -0.28% | $2M |
| 12 mai 2024 | $0.1058 | $0.1048 | $0.1063 | $0.1038 | -1.04% | $2M |
| 13 mai 2024 | $0.1047 | $0.1039 | $0.1059 | $0.1010 | -0.86% | $5M |
| 14 mai 2024 | $0.1039 | $0.1018 | $0.1045 | $0.1016 | -2.02% | $4M |
| 15 mai 2024 | $0.1018 | $0.1067 | $0.1072 | $0.1015 | +4.81% | $4M |
| 16 mai 2024 | $0.1068 | $0.1067 | $0.1089 | $0.1048 | +0.00% | $4M |
| 17 mai 2024 | $0.1067 | $0.1088 | $0.1098 | $0.1060 | +1.97% | $4M |
| 18 mai 2024 | $0.1088 | $0.1081 | $0.1095 | $0.1073 | -0.64% | $2M |
| 19 mai 2024 | $0.1082 | $0.1055 | $0.1085 | $0.1052 | -2.41% | $2M |
| 20 mai 2024 | $0.1056 | $0.1125 | $0.1125 | $0.1045 | +6.64% | $5M |
| 21 mai 2024 | $0.1125 | $0.1122 | $0.1141 | $0.1114 | -0.27% | $7M |
| 22 mai 2024 | $0.1122 | $0.1107 | $0.1126 | $0.1091 | -1.34% | $6M |
| 23 mai 2024 | $0.1107 | $0.1093 | $0.1116 | $0.1045 | -1.26% | $11M |
| 24 mai 2024 | $0.1092 | $0.1101 | $0.1107 | $0.1072 | +0.73% | $5M |
| 25 mai 2024 | $0.1101 | $0.1109 | $0.1118 | $0.1100 | +0.73% | $2M |
| 26 mai 2024 | $0.1109 | $0.1086 | $0.1115 | $0.1080 | -2.07% | $3M |
| 27 mai 2024 | $0.1086 | $0.1105 | $0.1117 | $0.1080 | +1.75% | $5M |
| 28 mai 2024 | $0.1104 | $0.1079 | $0.1108 | $0.1067 | -2.35% | $6M |
| 29 mai 2024 | $0.1079 | $0.1067 | $0.1095 | $0.1064 | -1.11% | $6M |
| 30 mai 2024 | $0.1067 | $0.1067 | $0.1079 | $0.1047 | +0.00% | $6M |
| 31 mai 2024 | $0.1067 | $0.1063 | $0.1072 | $0.1047 | -0.37% | $5M |